Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bassett Furniture (NQ: BSET )

14.07 -0.05 (-0.35%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 8.555 8.633 8.529 8.633 52,204 +0.06(+0.67%)
Oct 30, 2006 8.549 8.576 8.518 8.576 12,583 +0.05(+0.55%)
Oct 27, 2006 8.570 8.581 8.461 8.529 34,021 -0.06(-0.67%)
Oct 26, 2006 8.518 8.612 8.434 8.586 47,087 +0.08(+0.92%)
Oct 25, 2006 8.408 8.513 8.361 8.508 48,444 +0.12(+1.43%)
Oct 24, 2006 8.361 8.398 8.194 8.387 44,033 +0.02(+0.19%)
Oct 23, 2006 8.565 8.565 8.367 8.372 84,174 -0.18(-2.08%)
Oct 20, 2006 8.544 8.549 8.367 8.549 40,143 +0.05(+0.62%)
Oct 19, 2006 8.654 8.670 8.481 8.497 54,592 -0.15(-1.75%)
Oct 18, 2006 8.612 8.649 8.529 8.649 77,048 +0.04(+0.49%)
Oct 17, 2006 8.445 8.612 8.440 8.607 103,568 +0.15(+1.73%)
Oct 16, 2006 8.351 8.487 8.351 8.461 30,781 +0.08(+1.00%)
Oct 13, 2006 8.481 8.481 8.346 8.377 29,168 -0.13(-1.54%)
Oct 12, 2006 8.414 8.508 8.330 8.508 65,390 +0.13(+1.50%)
Oct 11, 2006 8.330 8.433 8.319 8.382 34,492 +0.05(+0.56%)
Oct 10, 2006 8.157 8.513 8.147 8.335 114,365 +0.20(+2.51%)
Oct 09, 2006 8.116 8.168 8.048 8.131 35,835 +0.03(+0.39%)
Oct 06, 2006 7.959 8.199 7.959 8.100 46,293 +0.09(+1.17%)
Oct 05, 2006 8.022 8.037 7.954 8.006 54,523 -0.04(-0.45%)
Oct 04, 2006 8.043 8.147 7.995 8.043 24,771 -0.03(-0.32%)
Oct 03, 2006 7.969 8.513 7.969 8.069 67,426 +0.10(+1.31%)
Oct 02, 2006 8.502 8.502 7.964 7.964 72,993 -0.52(-6.16%)
Sep 29, 2006 8.529 8.529 8.408 8.487 137,044 -0.02(-0.18%)
Sep 28, 2006 8.529 8.529 8.152 8.502 91,538 +0.03(+0.31%)
Sep 27, 2006 8.722 8.795 8.424 8.476 44,982 -0.32(-3.68%)
Sep 26, 2006 8.774 8.805 8.711 8.800 47,273 -0.01(-0.12%)
Sep 25, 2006 8.738 8.894 8.717 8.811 63,930 -0.02(-0.18%)
Sep 22, 2006 8.779 8.826 8.711 8.826 50,686 +0.05(+0.54%)
Sep 21, 2006 8.748 8.779 8.711 8.779 176,493 +0.02(+0.24%)
Sep 20, 2006 8.805 8.805 8.717 8.758 38,860 -0.01(-0.12%)
Sep 19, 2006 8.884 8.884 8.717 8.769 88,912 -0.11(-1.29%)
Sep 18, 2006 8.884 8.900 8.858 8.884 84,827 -0.02(-0.18%)
Sep 15, 2006 8.894 8.947 8.858 8.900 93,237 +0.05(+0.53%)
Sep 14, 2006 8.947 8.947 8.826 8.853 48,074 -0.13(-1.40%)
Sep 13, 2006 8.967 8.999 8.936 8.978 26,633 -0.01(-0.12%)
Sep 12, 2006 8.858 8.988 8.858 8.988 52,460 +0.10(+1.12%)
Sep 11, 2006 8.894 8.931 8.858 8.889 47,682 -0.03(-0.35%)
Sep 08, 2006 8.931 8.931 8.842 8.920 65,055 +0.03(+0.29%)
Sep 07, 2006 8.868 8.926 8.832 8.894 55,876 -0.01(-0.12%)
Sep 06, 2006 8.805 8.905 8.774 8.905 41,071 +0.06(+0.65%)
Sep 05, 2006 8.826 8.879 8.764 8.847 64,543 +0.01(+0.06%)
Sep 01, 2006 8.800 8.915 8.800 8.842 30,688 -0.19(-2.08%)
Aug 31, 2006 9.135 9.140 9.030 9.030 20,953 +0.01(+0.06%)
Aug 30, 2006 9.009 9.187 9.004 9.025 25,456 +0.04(+0.47%)
Aug 29, 2006 9.103 9.234 8.962 8.983 29,893 -0.15(-1.66%)
Aug 28, 2006 8.853 9.140 8.832 9.135 55,038 +0.30(+3.43%)
Aug 25, 2006 8.832 8.889 8.758 8.832 26,032 +0.00(+0.00%)
Aug 24, 2006 8.837 8.941 8.832 8.832 72,295 -0.05(-0.59%)
Aug 23, 2006 9.046 9.067 8.858 8.884 49,988 -0.20(-2.19%)
Aug 22, 2006 9.271 9.271 8.952 9.082 60,266 -0.15(-1.64%)
Aug 21, 2006 9.177 9.234 9.114 9.234 44,094 +0.02(+0.23%)
Aug 18, 2006 9.082 9.260 8.999 9.213 53,009 +0.25(+2.80%)
Aug 17, 2006 8.941 9.250 8.931 8.962 39,913 +0.02(+0.23%)
Aug 16, 2006 9.020 9.020 8.941 8.941 21,007 +0.01(+0.12%)
Aug 15, 2006 8.947 8.962 8.884 8.931 48,585 +0.01(+0.06%)
Aug 14, 2006 8.779 8.926 8.492 8.926 61,674 +0.12(+1.36%)
Aug 11, 2006 8.785 8.842 8.753 8.805 22,978 -0.02(-0.24%)
Aug 10, 2006 8.884 8.967 8.769 8.826 48,769 -0.26(-2.88%)
Aug 09, 2006 9.062 9.093 8.931 9.088 20,576 -0.03(-0.34%)
Aug 08, 2006 9.302 9.302 9.077 9.119 36,702 -0.13(-1.36%)
Aug 07, 2006 9.250 9.318 9.197 9.244 41,773 -0.03(-0.28%)
Aug 04, 2006 9.271 9.453 9.234 9.271 73,990 +0.06(+0.68%)
Aug 03, 2006 8.952 9.234 8.952 9.208 50,185 +0.11(+1.26%)
Aug 02, 2006 9.140 9.276 8.988 9.093 101,069 +0.02(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.